Société Générale Société anonyme (SCGLY)
OTCMKTS · Delayed Price · Currency is USD
17.92
-0.60 (-3.24%)
Aug 19, 2026, 2:09 PM EST
SCGLY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 18.69 | 18.70 | 18.51 | 18.55 | - | -2.27% | 1,131 |
| Aug 17, 2026 | 19.18 | 19.18 | 18.92 | 18.98 | 18.98 | - | 178,117 |
| Aug 14, 2026 | 19.05 | 19.09 | 18.94 | 18.98 | 18.98 | -0.99% | 178,829 |
| Aug 13, 2026 | 19.15 | 19.23 | 19.04 | 19.17 | 19.17 | 0.52% | 1,451,989 |
| Aug 12, 2026 | 19.19 | 19.24 | 19.07 | 19.07 | 19.07 | -0.52% | 681,283 |
| Aug 11, 2026 | 19.38 | 19.44 | 19.16 | 19.17 | 19.17 | -0.87% | 148,537 |
| Aug 10, 2026 | 19.26 | 19.39 | 19.25 | 19.34 | 19.34 | -0.11% | 199,506 |
| Aug 7, 2026 | 19.47 | 19.47 | 19.30 | 19.36 | 19.36 | 0.23% | 112,543 |
| Aug 6, 2026 | 19.42 | 19.52 | 19.27 | 19.32 | 19.32 | -0.34% | 205,160 |
| Aug 5, 2026 | 19.14 | 19.40 | 19.09 | 19.38 | 19.38 | 1.29% | 393,784 |
| Aug 4, 2026 | 18.90 | 19.15 | 18.90 | 19.14 | 19.14 | -0.39% | 228,834 |
| Aug 3, 2026 | 19.03 | 19.21 | 19.01 | 19.21 | 19.21 | 2.56% | 255,168 |
| Jul 31, 2026 | 18.68 | 18.75 | 18.45 | 18.73 | 18.73 | 0.16% | 260,731 |
| Jul 30, 2026 | 18.58 | 18.87 | 18.56 | 18.70 | 18.70 | 6.92% | 420,584 |
| Jul 29, 2026 | 17.46 | 17.69 | 17.32 | 17.49 | 17.49 | -0.17% | 284,951 |
| Jul 28, 2026 | 17.38 | 17.63 | 17.29 | 17.52 | 17.52 | -1.46% | 314,354 |
| Jul 27, 2026 | 17.97 | 17.97 | 17.67 | 17.78 | 17.78 | 1.77% | 250,196 |
| Jul 24, 2026 | 17.41 | 17.59 | 17.36 | 17.47 | 17.47 | 1.57% | 182,657 |
| Jul 23, 2026 | 17.14 | 17.27 | 17.04 | 17.20 | 17.20 | -3.37% | 176,615 |
| Jul 22, 2026 | 17.79 | 17.84 | 17.71 | 17.80 | 17.80 | 0.95% | 162,155 |
| Jul 21, 2026 | 17.41 | 17.67 | 17.31 | 17.63 | 17.63 | 3.78% | 327,590 |
| Jul 20, 2026 | 17.19 | 17.20 | 16.96 | 16.99 | 16.99 | -0.12% | 154,596 |
| Jul 17, 2026 | 16.75 | 17.07 | 16.71 | 17.01 | 17.01 | -0.82% | 230,464 |
| Jul 16, 2026 | 17.36 | 17.36 | 17.15 | 17.15 | 17.15 | -2.00% | 268,071 |
| Jul 15, 2026 | 17.43 | 17.60 | 17.32 | 17.50 | 17.50 | 2.10% | 332,718 |
| Jul 14, 2026 | 17.10 | 17.26 | 17.07 | 17.14 | 17.14 | 1.36% | 247,019 |
| Jul 13, 2026 | 17.04 | 17.09 | 16.82 | 16.91 | 16.91 | -0.29% | 225,019 |
| Jul 10, 2026 | 16.86 | 17.04 | 16.82 | 16.96 | 16.96 | 0.89% | 174,866 |
| Jul 9, 2026 | 16.85 | 16.90 | 16.72 | 16.81 | 16.81 | 1.51% | 223,415 |
| Jul 8, 2026 | 16.54 | 16.66 | 16.23 | 16.56 | 16.56 | -3.72% | 253,636 |
| Jul 7, 2026 | 17.67 | 17.67 | 17.15 | 17.20 | 17.20 | -4.18% | 304,419 |
| Jul 6, 2026 | 17.77 | 17.95 | 17.73 | 17.95 | 17.95 | 1.47% | 242,191 |
| Jul 2, 2026 | 17.84 | 17.87 | 17.57 | 17.69 | 17.69 | 0.74% | 195,008 |
| Jul 1, 2026 | 17.38 | 17.60 | 17.29 | 17.56 | 17.56 | -1.07% | 230,862 |
| Jun 30, 2026 | 17.60 | 17.75 | 17.55 | 17.75 | 17.75 | 0.23% | 160,266 |
| Jun 29, 2026 | 17.51 | 17.71 | 17.38 | 17.71 | 17.71 | 1.72% | 330,920 |
| Jun 26, 2026 | 17.48 | 17.59 | 17.29 | 17.41 | 17.41 | -1.30% | 367,236 |
| Jun 25, 2026 | 17.66 | 17.88 | 17.60 | 17.64 | 17.64 | 1.97% | 618,976 |
| Jun 24, 2026 | 17.43 | 17.47 | 17.14 | 17.30 | 17.30 | -1.65% | 465,584 |
| Jun 23, 2026 | 17.55 | 17.70 | 17.50 | 17.59 | 17.59 | -2.44% | 605,201 |
| Jun 22, 2026 | 18.01 | 18.16 | 17.98 | 18.03 | 18.03 | 0.50% | 844,978 |
| Jun 18, 2026 | 18.04 | 18.10 | 17.85 | 17.94 | 17.94 | 1.47% | 517,307 |
| Jun 17, 2026 | 18.13 | 18.17 | 17.58 | 17.68 | 17.68 | -1.17% | 571,011 |
| Jun 16, 2026 | 17.97 | 17.99 | 17.81 | 17.89 | 17.89 | 1.25% | 337,499 |
| Jun 15, 2026 | 17.81 | 17.90 | 17.58 | 17.67 | 17.67 | 3.58% | 390,257 |
| Jun 12, 2026 | 16.92 | 17.07 | 16.78 | 17.06 | 17.06 | 2.77% | 430,357 |
| Jun 11, 2026 | 15.84 | 16.61 | 15.80 | 16.60 | 16.60 | 5.00% | 2,071,984 |
| Jun 10, 2026 | 16.16 | 16.22 | 15.71 | 15.81 | 15.81 | -2.89% | 2,125,178 |
| Jun 9, 2026 | 16.52 | 16.57 | 15.93 | 16.28 | 16.28 | 2.07% | 305,504 |
| Jun 8, 2026 | 15.98 | 16.20 | 15.93 | 15.95 | 15.95 | -0.44% | 503,670 |